SHE:001257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.37	28.50	25.20	25.20	25.20	-10.00%	42,716,790
May 28, 2026	28.42	29.48	27.30	28.00	28.00	-1.44%	65,164,930
May 27, 2026	26.93	28.41	26.80	28.41	28.41	9.99%	39,928,770
May 26, 2026	23.20	25.83	22.64	25.83	25.83	10.01%	38,027,321
May 25, 2026	24.89	25.05	23.17	23.48	23.48	-4.79%	23,542,030
May 22, 2026	24.38	24.96	24.19	24.66	24.66	3.18%	16,622,560
May 21, 2026	25.00	25.77	23.81	23.90	23.90	-3.63%	25,995,980
May 20, 2026	25.17	25.58	24.20	24.80	24.80	-1.94%	20,978,570
May 19, 2026	24.63	26.76	24.55	25.29	25.29	1.98%	35,174,388
May 18, 2026	23.81	25.25	23.70	24.80	24.80	2.44%	19,980,310
May 15, 2026	25.20	25.30	23.88	24.21	24.21	-3.16%	21,860,070
May 14, 2026	26.99	27.04	25.00	25.00	25.00	-7.20%	29,288,220
May 13, 2026	26.48	27.68	26.08	26.94	26.94	2.98%	41,132,270
May 12, 2026	26.71	28.29	25.24	26.16	26.16	0.27%	40,009,290
May 11, 2026	26.21	26.89	25.85	26.09	26.09	-1.55%	25,070,950
May 8, 2026	26.09	26.77	25.65	26.50	26.50	1.88%	34,760,720
May 7, 2026	24.75	27.16	24.75	26.01	26.01	5.26%	47,649,350
May 6, 2026	22.59	24.77	22.52	24.71	24.71	9.72%	40,374,160
Apr 30, 2026	22.44	22.76	22.23	22.52	22.52	-0.75%	15,369,110
Apr 29, 2026	21.75	22.91	21.68	22.69	22.69	4.32%	21,945,330
Apr 28, 2026	22.35	22.48	21.53	21.75	21.75	-2.33%	15,084,000
Apr 27, 2026	22.60	22.60	21.86	22.27	22.27	-1.68%	14,598,740
Apr 24, 2026	22.76	22.87	22.31	22.65	22.65	-1.35%	17,373,700
Apr 23, 2026	24.12	24.36	22.90	22.96	22.96	-5.32%	31,998,560
Apr 22, 2026	24.21	24.35	23.80	24.25	24.25	-1.66%	25,018,840
Apr 21, 2026	23.87	25.29	23.53	24.66	24.66	3.61%	40,261,720
Apr 20, 2026	22.90	23.96	22.82	23.80	23.80	2.94%	32,489,720
Apr 17, 2026	23.25	23.96	22.93	23.12	23.12	-1.32%	25,548,794
Apr 16, 2026	23.61	23.76	22.88	23.43	23.43	-1.43%	29,157,890
Apr 15, 2026	23.32	24.69	23.32	23.77	23.77	3.75%	42,749,910
Apr 14, 2026	23.14	23.74	22.72	22.91	22.91	-1.29%	29,646,080
Apr 13, 2026	22.67	23.66	22.67	23.21	23.21	2.65%	36,214,190
Apr 10, 2026	23.73	23.88	22.57	22.61	22.61	-4.11%	43,465,540
Apr 9, 2026	24.21	24.26	22.50	23.58	23.58	-2.24%	41,811,320
Apr 8, 2026	22.80	25.40	22.80	24.12	24.12	4.10%	64,303,770
Apr 7, 2026	21.49	24.41	21.49	23.17	23.17	4.09%	58,565,120
Apr 3, 2026	23.80	24.66	22.24	22.26	22.26	-10.17%	54,523,120
Apr 2, 2026	23.33	25.56	22.25	24.78	24.78	0.20%	77,644,950
Apr 1, 2026	24.92	28.88	24.10	24.73	24.73	-10.66%	85,427,090